$43.28 -0.04 (-0.09%) Commerce Bancshares Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.28
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.09%)
Prev Close: 43.32
Open: 43.20
Bid: 43.28
Ask: 43.29
Options:

Call Options: CBSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.43 CBSH1420L21.43 0.00 0.00 20.90 10.0 22.80 10.0 0.0 0
22.50 CBSH1420L22.5 20.60 0.00 20.60 162.0 25.20 167.0 0.0 0
23.81 CBSH1420L23.81 0.00 0.00 18.70 10.0 20.30 10.0 0.0 0
25.00 CBSH1420L25 18.20 0.00 18.20 10.0 22.70 20.0 0.0 0
28.57 CBSH1420L28.57 0.00 0.00 14.00 10.0 15.50 10.0 0.0 0
30.00 CBSH1420L30 13.20 0.00 13.20 10.0 17.70 20.0 0.0 0
33.33 CBSH1420L33.33 0.00 0.00 9.50 10.0 10.40 10.0 0.0 0
35.00 CBSH1420L35 8.20 0.00 8.20 10.0 12.70 20.0 0.0 0
38.10 CBSH1420L38.1 0.00 0.00 4.80 10.0 5.60 10.0 0.0 0
40.00 CBSH1420L40 3.20 0.00 3.20 30.0 7.70 25.0 0.0 0
42.86 CBSH1420L42.86 0.00 0.00 0.70 10.0 1.15 10.0 0.0 0
45.00 CBSH1420L45 0.25 0.00 0.25 10.0 3.40 236.0 0.0 0
47.62 CBSH1420L47.62 0.00 0.00 0.00 0.0 4.00 10.0 0.0 0
50.00 CBSH1420L50 2.45 0.00 0.00 0.0 2.45 10.0 0.0 0
52.38 CBSH1420L52.38 0.00 0.00 0.00 0.0 4.00 10.0 0.0 0
55.00 CBSH1420L55 2.40 0.00 0.00 0.0 2.40 10.0 0.0 0
57.14 CBSH1420L57.14 0.00 0.00 0.00 0.0 4.00 10.0 0.0 0
60.00 CBSH1420L60 0.25 0.00 0.00 0.0 0.25 50.0 0.0 0

Put Options: CBSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.43 CBSH1420X21.43 0.00 0.00 0.00 0.0 4.00 1.0 0.0 0
22.50 CBSH1420X22.5 1.05 0.00 0.00 0.0 1.05 112.0 0.0 0
23.81 CBSH1420X23.81 0.00 0.00 0.00 0.0 4.00 1.0 0.0 0
25.00 CBSH1420X25 2.40 0.00 0.00 0.0 2.40 10.0 0.0 0
28.57 CBSH1420X28.57 0.00 0.00 0.00 0.0 4.00 10.0 0.0 0
30.00 CBSH1420X30 2.40 0.00 0.00 0.0 2.40 10.0 0.0 0
33.33 CBSH1420X33.33 0.00 0.00 0.00 0.0 4.00 10.0 0.0 0
35.00 CBSH1420X35 2.40 0.00 0.00 0.0 2.40 10.0 0.0 0
38.10 CBSH1420X38.1 0.00 0.00 0.00 0.0 4.50 10.0 0.0 0
40.00 CBSH1420X40 2.45 0.00 0.05 10.0 2.45 10.0 0.0 0
42.86 CBSH1420X42.86 0.00 0.00 0.20 10.0 3.90 10.0 0.0 0
45.00 CBSH1420X45 0.10 0.00 0.10 10.0 3.10 244.0 0.0 0
47.62 CBSH1420X47.62 0.00 0.00 4.00 10.0 4.70 10.0 0.0 0
50.00 CBSH1420X50 2.50 0.00 2.50 149.0 7.00 112.0 0.0 0
52.38 CBSH1420X52.38 0.00 0.00 8.60 10.0 9.60 10.0 0.0 0
55.00 CBSH1420X55 7.50 0.00 7.50 30.0 12.10 30.0 0.0 0
57.14 CBSH1420X57.14 0.00 0.00 13.10 20.0 14.70 20.0 0.0 0
60.00 CBSH1420X60 12.50 0.00 12.50 154.0 17.00 125.0 0.0 0